Woory Industrial Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17,350.00	17,350.00	17,110.00	17,110.00	16,180.15	15,354
2023-05-04	17,580.00	17,580.00	17,010.00	17,160.00	16,227.44	22,417
2023-05-03	16,700.00	17,270.00	16,700.00	17,200.00	16,265.26	33,265
2023-05-02	16,910.00	17,100.00	16,860.00	17,010.00	16,085.59	21,542
2023-04-28	17,330.00	17,630.00	17,000.00	17,010.00	16,085.59	70,565
2023-04-27	16,900.00	17,700.00	16,500.00	17,330.00	16,388.20	200,382
2023-04-26	16,150.00	16,500.00	16,150.00	16,380.00	15,489.82	17,100
2023-04-25	16,020.00	16,500.00	15,900.00	16,500.00	15,603.30	64,383
2023-04-24	16,020.00	16,350.00	15,900.00	16,170.00	15,291.24	37,063
2023-04-21	16,390.00	16,440.00	16,000.00	16,200.00	15,319.61	41,532
2023-04-20	16,940.00	16,940.00	16,190.00	16,490.00	15,593.85	71,221
2023-04-19	17,000.00	17,160.00	16,670.00	17,030.00	16,104.50	40,763
2023-04-18	16,750.00	17,110.00	16,560.00	16,890.00	15,972.11	48,255
2023-04-17	17,550.00	17,550.00	16,510.00	17,090.00	16,161.24	78,311
2023-04-14	17,670.00	17,670.00	17,100.00	17,280.00	16,340.91	90,038
2023-04-13	17,560.00	18,500.00	17,350.00	17,710.00	16,747.55	303,457
2023-04-12	17,300.00	18,100.00	16,900.00	17,760.00	16,794.83	663,161
2023-04-11	16,000.00	16,440.00	15,830.00	16,430.00	15,537.11	83,555
2023-04-10	15,850.00	16,350.00	15,650.00	16,000.00	15,130.48	82,938
2023-04-07	15,710.00	15,950.00	15,640.00	15,830.00	14,969.71	24,435
2023-04-06	16,030.00	16,030.00	15,700.00	15,780.00	14,922.43	30,350
2023-04-05	15,970.00	16,070.00	15,800.00	16,030.00	15,158.85	32,982
2023-04-04	15,660.00	16,140.00	15,660.00	15,970.00	15,102.11	46,578
2023-04-03	16,160.00	16,160.00	15,500.00	15,860.00	14,998.08	48,171
2023-03-31	15,970.00	16,140.00	15,550.00	15,880.00	15,017.00	65,617
2023-03-30	15,650.00	15,760.00	15,250.00	15,730.00	14,875.15	77,175
2023-03-29	15,170.00	15,530.00	15,120.00	15,450.00	14,610.37	62,221
2023-03-28	15,140.00	15,320.00	14,900.00	15,290.00	14,459.06	136,529
2023-03-27	14,360.00	16,110.00	14,110.00	15,260.00	14,430.69	944,956
2023-03-24	14,340.00	14,470.00	14,180.00	14,360.00	13,579.60	13,908
2023-03-23	14,100.00	14,400.00	14,080.00	14,340.00	13,560.69	29,178
2023-03-22	14,350.00	14,380.00	14,100.00	14,190.00	13,418.84	18,543
2023-03-21	14,520.00	14,570.00	14,220.00	14,220.00	13,447.21	15,742
2023-03-20	14,370.00	14,690.00	14,230.00	14,520.00	13,730.91	30,492
2023-03-17	14,150.00	14,560.00	14,000.00	14,490.00	13,702.54	32,853
2023-03-16	14,130.00	14,280.00	13,900.00	14,040.00	13,276.99	18,879
2023-03-15	14,360.00	14,590.00	14,170.00	14,190.00	13,418.84	19,251
2023-03-14	14,670.00	14,750.00	14,220.00	14,270.00	13,494.49	33,393
2023-03-13	14,460.00	14,780.00	14,220.00	14,730.00	13,929.49	51,660
2023-03-10	14,350.00	14,860.00	14,350.00	14,710.00	13,910.58	49,122
2023-03-09	14,460.00	14,750.00	14,460.00	14,640.00	13,844.39	42,113
2023-03-08	14,300.00	14,720.00	14,260.00	14,530.00	13,740.36	53,634
2023-03-07	14,410.00	14,550.00	14,250.00	14,380.00	13,598.52	18,594
2023-03-06	14,410.00	14,860.00	14,370.00	14,500.00	13,711.99	46,478
2023-03-03	14,230.00	14,330.00	14,080.00	14,270.00	13,494.49	24,021
2023-03-02	14,350.00	14,380.00	14,100.00	14,230.00	13,456.67	20,433
2023-02-28	13,680.00	14,430.00	13,680.00	14,050.00	13,286.45	36,231
2023-02-27	13,750.00	13,850.00	13,580.00	13,750.00	13,002.75	25,021
2023-02-24	14,150.00	14,210.00	13,920.00	14,000.00	13,239.17	31,528
2023-02-23	14,260.00	14,280.00	14,100.00	14,150.00	13,381.01	22,752
2023-02-22	14,250.00	14,390.00	14,210.00	14,280.00	13,503.95	15,434
2023-02-21	14,470.00	14,600.00	14,400.00	14,500.00	13,711.99	25,734
2023-02-20	14,580.00	14,650.00	14,440.00	14,610.00	13,816.02	24,296
2023-02-17	14,280.00	14,660.00	14,270.00	14,600.00	13,806.56	46,881
2023-02-16	14,060.00	14,660.00	14,060.00	14,590.00	13,797.10	209,454
2023-02-15	14,020.00	14,080.00	13,840.00	14,070.00	13,305.36	34,631
2023-02-14	14,030.00	14,090.00	13,950.00	14,080.00	13,314.82	10,739
2023-02-13	14,030.00	14,100.00	13,890.00	14,020.00	13,258.08	15,844
2023-02-10	14,400.00	14,500.00	14,140.00	14,180.00	13,409.38	23,587
2023-02-09	14,430.00	14,540.00	14,340.00	14,500.00	13,711.99	20,014

← NewerPage 15 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	200.0000 KRW
2024-12-27	180.0000 KRW
2023-12-27	165.0000 KRW
2022-12-28	150.0000 KRW
2021-12-29	130.0000 KRW
2020-12-29	120.0000 KRW
2019-12-27	120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.